[7278]エクセディ:【クラッチ】アイシン系自動車用トルクコンバーター主力
Yahoo! 【プライム/17輸送用機器】 売上高:3095640 当期純利益:127440 総資産:3039120 時価:2643億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 5,370 | 5,420 | 5,300 | 5,400 | 153,100 | -69,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251126 | 5,410 | 5,460 | 5,390 | 5,460 | 102,200 | -50,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251117 | 5,290 | 5,310 | 5,260 | 5,290 | 70,300 | -48,500 | 99% | ▼ | 8288 | 0 | 0 | 97% | 3% |
| 20251120 | 5,260 | 5,280 | 5,220 | 5,240 | 84,700 | -42,700 | 100% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251127 | 5,460 | 5,460 | 5,390 | 5,420 | 62,500 | -39,700 | 99% | ▼ | 5528 | 0 | 0 | 99% | 6% |
| 20251111 | 5,290 | 5,330 | 5,280 | 5,290 | 81,900 | -32,600 | 100% | -- | 8225 | 51 | 0 | 97% | 3% |
| 20251113 | 5,350 | 5,380 | 5,310 | 5,320 | 105,300 | -20,600 | 100% | ▼ | 5228 | 0 | 0 | 97% | 4% |
| 20251209 | 5,440 | 5,470 | 5,400 | 5,470 | 109,500 | -20,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251204 | 5,400 | 5,440 | 5,380 | 5,430 | 108,300 | -16,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251208 | 5,390 | 5,450 | 5,370 | 5,440 | 129,700 | -12,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251128 | 5,420 | 5,440 | 5,410 | 5,440 | 65,000 | 2,500 | 100% | ▲ | 7171 | 0 | 0 | 100% | 6% |
| 20251201 | 5,440 | 5,450 | 5,400 | 5,420 | 70,200 | 5,200 | 100% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251202 | 5,410 | 5,410 | 5,350 | 5,370 | 81,500 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251114 | 5,300 | 5,340 | 5,240 | 5,330 | 118,800 | 13,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20251119 | 5,200 | 5,270 | 5,180 | 5,230 | 127,400 | 17,500 | 100% | -- | 7774 | 0 | 14 | 96% | 2% |
| 20251205 | 5,400 | 5,430 | 5,320 | 5,350 | 142,300 | 34,000 | 99% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20251118 | 5,290 | 5,310 | 5,200 | 5,230 | 109,900 | 39,600 | 99% | ▼▼ | 4747 | 0 | 0 | 96% | 2% |
| 20251203 | 5,350 | 5,410 | 5,330 | 5,410 | 124,300 | 42,800 | 101% | ▲ | 4771 | 0 | 0 | 99% | 4% |
| 20251112 | 5,290 | 5,380 | 5,290 | 5,340 | 125,900 | 44,000 | 101% | ▲ | 1141 | 0 | 0 | 98% | 4% |
| 20251110 | 5,270 | 5,350 | 5,260 | 5,290 | 114,500 | 55,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251210 | 5,490 | 5,560 | 5,440 | 5,440 | 164,700 | 55,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251121 | 5,250 | 5,320 | 5,250 | 5,290 | 222,200 | 137,500 | 101% | ▲▲ | 1171 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 63,600 | 40,500 | 32,800 | 22,900 | 30,800 | 17,600 |
| 2025-11-21 | 62,200 | 16,100 | 32,700 | 6,900 | 29,500 | 9,200 |
| 2025-11-28 | 59,800 | 16,600 | 31,900 | 7,200 | 27,900 | 9,400 |
| 2025-12-05 | 65,300 | 16,900 | 33,000 | 7,000 | 32,300 | 9,900 |